大真空の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2016/12/22 | 1,390 | 1,413 | 1,371 | 1,405 | ±0 | ±0% | 25,500 |
2016/12/21 | 1,420 | 1,420 | 1,392 | 1,405 | -19 | -1.3% | 22,800 |
2016/12/20 | 1,401 | 1,429 | 1,401 | 1,424 | +22 | +1.6% | 19,500 |
2016/12/19 | 1,402 | 1,415 | 1,392 | 1,402 | -23 | -1.6% | 15,500 |
2016/12/16 | 1,433 | 1,440 | 1,400 | 1,425 | -4 | -0.3% | 14,500 |
2016/12/15 | 1,429 | 1,450 | 1,405 | 1,429 | -2 | -0.1% | 22,900 |
2016/12/14 | 1,405 | 1,435 | 1,405 | 1,431 | +17 | +1.2% | 21,900 |
2016/12/13 | 1,439 | 1,449 | 1,402 | 1,414 | -18 | -1.3% | 30,900 |
2016/12/12 | 1,452 | 1,454 | 1,390 | 1,432 | -31 | -2.1% | 38,100 |
2016/12/09 | 1,469 | 1,469 | 1,435 | 1,463 | -6 | -0.4% | 39,400 |
2016/12/08 | 1,479 | 1,479 | 1,410 | 1,469 | +24 | +1.7% | 64,300 |
2016/12/07 | 1,437 | 1,446 | 1,415 | 1,445 | +98 | +7.3% | 92,700 |
2016/12/06 | 1,320 | 1,348 | 1,315 | 1,347 | +39 | +3% | 30,100 |
2016/12/05 | 1,260 | 1,311 | 1,260 | 1,308 | +40 | +3.2% | 31,700 |
2016/12/02 | 1,265 | 1,272 | 1,246 | 1,268 | +1 | +0.1% | 28,100 |
2016/12/01 | 1,277 | 1,281 | 1,266 | 1,267 | ±0 | ±0% | 24,600 |
2016/11/30 | 1,275 | 1,276 | 1,259 | 1,267 | +1 | +0.1% | 14,700 |
2016/11/29 | 1,235 | 1,271 | 1,232 | 1,266 | +11 | +0.9% | 15,700 |
2016/11/28 | 1,245 | 1,263 | 1,226 | 1,255 | +19 | +1.5% | 32,200 |
2016/11/25 | 1,205 | 1,241 | 1,205 | 1,236 | +33 | +2.7% | 38,500 |
2016/11/24 | 1,195 | 1,207 | 1,195 | 1,203 | +11 | +0.9% | 13,700 |
2016/11/22 | 1,194 | 1,198 | 1,188 | 1,192 | -2 | -0.2% | 11,400 |
2016/11/21 | 1,175 | 1,196 | 1,175 | 1,194 | +20 | +1.7% | 14,000 |
2016/11/18 | 1,178 | 1,178 | 1,170 | 1,174 | +7 | +0.6% | 10,800 |
2016/11/17 | 1,157 | 1,167 | 1,153 | 1,167 | +1 | +0.1% | 6,900 |
2016/11/16 | 1,156 | 1,170 | 1,156 | 1,166 | +10 | +0.9% | 6,800 |
2016/11/15 | 1,160 | 1,163 | 1,128 | 1,156 | -7 | -0.6% | 12,300 |
2016/11/14 | 1,140 | 1,170 | 1,121 | 1,163 | +66 | +6% | 30,200 |
2016/11/11 | 1,085 | 1,104 | 1,085 | 1,097 | +9 | +0.8% | 6,500 |
2016/11/10 | 1,074 | 1,091 | 1,068 | 1,088 | +56 | +5.4% | 13,600 |
2016/11/09 | 1,119 | 1,119 | 1,032 | 1,032 | -84 | -7.5% | 25,400 |
2016/11/08 | 1,114 | 1,116 | 1,102 | 1,116 | +26 | +2.4% | 46,000 |
2016/11/07 | 1,068 | 1,094 | 1,068 | 1,090 | +22 | +2.1% | 12,800 |
2016/11/04 | 1,080 | 1,081 | 1,065 | 1,068 | -28 | -2.6% | 12,800 |
2016/11/02 | 1,122 | 1,133 | 1,092 | 1,096 | -27 | -2.4% | 20,900 |
2016/11/01 | 1,116 | 1,124 | 1,103 | 1,123 | +8 | +0.7% | 6,700 |
2016/10/31 | 1,116 | 1,119 | 1,105 | 1,115 | +4 | +0.4% | 8,400 |
2016/10/28 | 1,122 | 1,125 | 1,101 | 1,111 | -1 | -0.1% | 25,300 |
2016/10/27 | 1,114 | 1,115 | 1,108 | 1,112 | +4 | +0.4% | 6,600 |
2016/10/26 | 1,099 | 1,109 | 1,092 | 1,108 | +14 | +1.3% | 10,400 |
2016/10/25 | 1,082 | 1,107 | 1,082 | 1,094 | -9 | -0.8% | 26,600 |
2016/10/24 | 1,098 | 1,109 | 1,098 | 1,103 | +1 | +0.1% | 8,100 |
2016/10/21 | 1,118 | 1,119 | 1,098 | 1,102 | -6 | -0.5% | 10,500 |
2016/10/20 | 1,088 | 1,109 | 1,088 | 1,108 | +19 | +1.7% | 5,000 |
2016/10/19 | 1,103 | 1,110 | 1,085 | 1,089 | -16 | -1.4% | 4,700 |
2016/10/18 | 1,092 | 1,108 | 1,092 | 1,105 | +25 | +2.3% | 7,000 |
2016/10/17 | 1,070 | 1,090 | 1,070 | 1,080 | +1 | +0.1% | 6,300 |
2016/10/14 | 1,085 | 1,085 | 1,070 | 1,079 | -11 | -1% | 10,100 |
2016/10/13 | 1,125 | 1,129 | 1,087 | 1,090 | -38 | -3.4% | 21,700 |
2016/10/12 | 1,130 | 1,142 | 1,128 | 1,128 | -14 | -1.2% | 15,100 |
2001~
2050
件表示中 / 3651件
類似銘柄と比較する
現在ご覧いただいている「大真空」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
大真空 | 57,100円 | +1.7% | -68.7% | 4.90% | 36.87倍 | 0.50倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
帝通工 | 237,600円 | +8.4% | +28.3% | 4.21% | 13.17倍 | 0.82倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと指向。ゲーム、自動車、AV向けが軸 |
双葉電 | 51,700円 | -11.3% | - | 1.93% | - | 0.30倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は21年末撤退。海外販売比率はアジアなど6割 |
テックポイント | 266,000円 | - | - | - | - | - |
|
- |
サクサ | 328,000円 | +5.0% | -6.0% | 5.03% | 5.93倍 | 0.67倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
市場注目の銘柄
チャート関連のコラム